Revenio Group Co (REG1V)

REG1V
🏛️ Finlande →
22.90
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 56.60 56.70 55.45 55.55 0.0M
2021-12-29 57.35 57.75 56.25 56.65 0.0M
2021-12-28 56.75 57.90 56.75 57.30 0.0M
2021-12-27 55.75 57.15 55.75 56.80 0.0M
2021-12-23 55.75 56.50 55.40 56.15 0.0M
2021-12-22 54.45 55.85 54.30 55.80 0.0M
2021-12-21 54.00 54.95 53.85 54.50 0.0M
2021-12-20 53.85 54.40 52.90 54.20 0.0M
2021-12-17 53.85 54.60 53.40 54.50 0.0M
2021-12-16 55.20 55.75 54.45 54.75 0.1M
2021-12-15 53.30 54.80 53.20 54.35 0.0M
2021-12-14 55.75 56.15 53.20 53.30 0.0M
2021-12-13 55.85 56.30 55.25 55.75 0.0M
2021-12-10 56.50 56.95 55.80 55.85 0.0M
2021-12-09 56.35 56.75 55.65 56.50 0.0M
2021-12-08 55.85 57.40 55.80 56.35 0.0M
2021-12-07 54.25 56.00 54.25 55.85 0.0M
2021-12-03 55.15 55.90 53.45 53.45 0.0M
2021-12-02 55.95 56.30 54.80 55.15 0.0M
2021-12-01 55.90 56.50 55.55 56.15 0.0M
2021-11-30 54.20 56.30 54.05 55.95 0.0M
2021-11-29 54.40 55.25 54.00 54.60 0.0M
2021-11-26 54.30 55.85 53.40 54.95 0.0M
2021-11-25 55.00 56.50 54.95 55.85 0.0M
2021-11-24 55.70 55.75 53.65 54.95 0.0M
2021-11-23 56.85 56.85 54.75 55.75 0.0M
2021-11-22 58.05 58.10 56.20 56.20 0.0M
2021-11-19 58.10 59.15 57.90 58.05 0.0M
2021-11-18 59.00 60.05 57.80 58.20 0.0M
2021-11-17 57.80 59.55 57.65 59.35 0.0M
2021-11-16 57.20 58.05 56.55 57.90 0.1M
2021-11-15 57.85 57.90 56.65 57.20 0.0M
2021-11-12 57.60 58.05 56.85 57.80 0.0M
2021-11-11 56.90 57.60 56.55 57.45 0.0M
2021-11-10 57.50 57.60 56.05 57.05 0.0M
2021-11-09 58.20 58.50 57.35 57.50 0.0M
2021-11-08 57.15 58.90 56.95 58.80 0.0M
2021-11-05 59.40 59.40 57.10 57.35 0.0M
2021-11-04 58.45 59.20 58.05 58.40 0.1M
2021-11-03 58.20 59.10 57.30 58.50 0.0M
2021-11-02 58.70 58.95 57.60 57.90 0.0M
2021-11-01 57.15 59.60 57.15 58.60 0.0M
2021-10-29 57.00 57.80 56.00 57.15 0.0M
2021-10-28 56.00 56.90 55.00 56.90 0.0M
2021-10-27 55.90 56.50 54.95 55.30 0.0M
2021-10-26 56.35 56.80 54.75 55.65 0.0M
2021-10-25 58.10 58.20 56.15 56.35 0.0M
2021-10-22 55.45 58.55 55.45 58.10 0.1M
2021-10-21 57.60 57.95 54.25 55.40 0.1M
2021-10-20 56.60 56.95 55.90 56.35 0.0M
2021-10-19 54.25 56.55 53.95 56.55 0.0M
2021-10-18 57.00 57.00 53.90 54.05 0.1M
2021-10-15 56.05 57.05 55.70 57.00 0.0M
2021-10-14 56.85 57.55 55.90 55.90 0.0M
2021-10-13 54.45 56.85 54.10 56.80 0.0M
2021-10-12 52.95 54.60 52.95 54.55 0.0M
2021-10-11 53.85 54.25 52.80 54.20 0.0M
2021-10-08 54.95 55.40 53.80 53.80 0.0M
2021-10-07 54.95 55.45 53.60 54.80 0.0M
2021-10-06 54.35 54.50 53.00 53.80 0.0M
2021-10-05 53.55 54.35 52.85 54.30 0.0M
2021-10-04 53.80 55.35 53.50 53.85 0.0M
2021-10-01 54.90 54.90 53.60 54.20 0.0M
2021-09-30 54.75 56.40 54.35 54.85 0.0M
2021-09-29 53.75 56.10 53.35 54.70 0.0M
2021-09-28 55.60 55.60 53.40 53.80 0.0M
2021-09-27 57.90 57.90 55.10 55.70 0.0M
2021-09-24 57.70 58.00 56.50 57.05 0.0M
2021-09-23 59.00 59.35 58.00 58.15 0.0M
2021-09-22 58.70 59.95 58.55 58.70 0.0M
2021-09-21 57.00 58.65 56.30 58.10 0.0M
2021-09-20 58.20 58.70 56.20 57.20 0.1M
2021-09-17 60.25 61.75 59.80 60.65 0.1M
2021-09-16 59.95 61.05 59.90 60.90 0.0M
2021-09-15 61.40 61.85 60.25 60.55 0.0M
2021-09-14 60.50 61.80 59.45 61.40 0.0M
2021-09-13 62.80 63.15 60.15 60.60 0.0M
2021-09-10 63.00 63.20 62.00 62.85 0.0M
2021-09-09 61.95 63.05 61.30 62.50 0.0M
2021-09-08 63.50 63.50 62.05 62.60 0.0M
2021-09-07 64.65 64.65 63.35 63.50 0.0M
2021-09-06 64.10 65.00 63.85 64.60 0.0M
2021-09-03 63.70 64.65 63.60 64.60 0.0M
2021-09-02 64.55 64.80 63.30 63.70 0.0M
2021-09-01 64.90 65.85 63.70 65.00 0.0M
2021-08-31 63.75 64.85 63.20 64.85 0.0M
2021-08-30 61.85 63.35 61.80 63.25 0.0M
2021-08-27 61.40 61.90 60.90 61.90 0.0M
2021-08-26 62.15 62.15 60.80 61.65 0.0M
2021-08-25 61.05 62.45 61.00 62.15 0.0M
2021-08-24 61.60 61.60 60.50 61.10 0.0M
2021-08-23 60.85 61.60 60.30 61.40 0.0M
2021-08-20 59.95 60.40 59.15 60.35 0.0M
2021-08-19 60.45 60.80 59.60 60.35 0.0M
2021-08-18 60.25 61.20 60.15 61.00 0.0M
2021-08-17 59.25 60.35 58.60 60.20 0.0M
2021-08-16 59.25 59.30 58.00 59.30 0.0M
2021-08-13 58.60 60.35 58.25 59.30 0.0M
2021-08-12 59.60 60.05 58.60 58.85 0.0M
2021-08-11 61.10 61.60 59.40 59.40 0.1M
2021-08-10 60.10 61.35 59.85 60.90 0.1M
2021-08-09 61.25 61.60 60.00 60.15 0.1M
2021-08-06 63.85 63.85 60.05 61.20 0.2M
2021-08-05 71.00 71.30 63.60 64.80 0.2M
2021-08-04 70.45 72.00 69.95 70.70 0.0M
2021-08-03 69.10 70.75 69.05 70.35 0.0M
2021-08-02 68.45 69.35 68.10 69.10 0.0M
2021-07-30 66.00 68.90 65.20 68.40 0.0M
2021-07-29 65.35 66.20 65.15 66.00 0.0M
2021-07-28 65.20 65.65 64.90 65.10 0.0M
2021-07-27 66.55 66.55 65.05 65.15 0.0M
2021-07-26 65.85 66.45 65.55 66.10 0.0M
2021-07-23 66.45 66.45 65.55 66.00 0.0M
2021-07-22 64.95 65.90 64.30 65.50 0.0M
2021-07-21 62.75 64.85 62.75 64.45 0.0M
2021-07-20 62.85 63.35 62.10 62.70 0.0M
2021-07-19 63.90 63.90 62.25 62.90 0.0M
2021-07-16 63.95 64.40 63.15 63.75 0.0M
2021-07-15 65.00 65.35 63.90 64.05 0.0M
2021-07-14 64.70 65.55 63.90 64.90 0.0M
2021-07-13 67.00 67.00 64.35 64.70 0.0M
2021-07-12 66.80 66.95 65.55 66.95 0.0M
2021-07-09 65.50 66.60 64.75 65.30 0.0M
2021-07-08 66.75 66.80 65.15 65.40 0.0M
2021-07-07 65.00 67.25 64.80 66.70 0.0M
2021-07-06 65.25 65.95 64.70 64.95 0.0M
2021-07-05 65.10 65.50 64.40 65.05 0.0M
2021-07-02 64.60 65.15 64.15 64.90 0.0M
2021-07-01 63.90 64.60 63.70 64.55 0.0M
2021-06-30 63.80 64.00 62.65 63.90 0.0M
2021-06-29 61.65 63.80 61.30 63.80 0.0M
2021-06-28 61.60 61.85 60.85 61.65 0.0M
2021-06-24 61.15 61.90 61.05 61.25 0.0M
2021-06-23 61.95 62.10 60.75 61.15 0.0M
2021-06-22 61.00 62.00 60.55 62.00 0.0M
2021-06-21 60.70 60.90 59.45 60.70 0.0M
2021-06-18 60.95 61.70 60.70 61.05 0.0M
2021-06-17 60.40 60.90 59.35 60.70 0.0M
2021-06-16 61.00 61.00 60.20 60.70 0.0M
2021-06-15 61.85 61.90 60.70 61.00 0.0M
2021-06-14 61.25 62.25 61.10 61.55 0.0M
2021-06-11 60.00 61.80 60.00 61.20 0.0M
2021-06-10 60.65 60.95 59.55 60.00 0.0M
2021-06-09 59.60 61.15 59.25 60.65 0.0M
2021-06-08 59.55 60.00 59.35 59.50 0.0M
2021-06-07 60.00 60.20 59.05 59.55 0.0M
2021-06-04 60.95 60.95 59.35 60.00 0.0M
2021-06-03 61.30 61.30 59.80 60.85 0.0M
2021-06-02 61.85 62.35 60.35 60.90 0.0M
2021-06-01 64.00 64.00 61.65 61.80 0.0M
2021-05-31 63.85 64.80 63.35 63.35 0.0M
2021-05-28 61.60 63.90 61.40 63.50 0.0M
2021-05-27 61.20 61.75 60.30 61.60 0.1M
2021-05-26 61.30 61.90 61.00 61.55 0.0M
2021-05-25 60.75 61.85 60.30 60.80 0.0M
2021-05-24 60.00 60.80 59.75 60.75 0.0M
2021-05-21 59.45 60.35 59.20 60.15 0.0M
2021-05-20 57.00 59.70 57.00 59.30 0.0M
2021-05-19 57.85 57.85 56.10 56.85 0.0M
2021-05-18 57.75 58.85 57.40 57.90 0.0M
2021-05-17 57.60 58.20 56.65 57.40 0.0M
2021-05-14 57.00 58.40 55.75 57.15 0.0M
2021-05-12 56.50 57.75 55.90 56.10 0.0M
2021-05-11 57.25 57.30 55.60 56.50 0.0M
2021-05-10 59.95 60.50 58.20 58.35 0.0M
2021-05-07 59.05 59.90 58.30 59.90 0.0M
2021-05-06 62.05 62.10 58.30 58.55 0.0M
2021-05-05 59.90 62.30 59.85 62.00 0.0M
2021-05-04 61.00 61.50 59.95 59.95 0.0M
2021-05-03 59.95 62.20 59.45 61.05 0.0M
2021-04-30 58.95 60.00 58.80 59.75 0.0M
2021-04-29 59.55 60.45 58.85 59.80 0.0M
2021-04-28 59.55 59.95 58.65 59.60 0.0M
2021-04-27 58.80 59.65 58.60 59.40 0.0M
2021-04-26 60.40 60.95 58.35 58.60 0.1M
2021-04-23 59.00 59.95 58.25 59.20 0.1M
2021-04-22 55.95 57.30 55.55 57.00 0.0M
2021-04-21 55.70 56.10 54.65 55.35 0.0M
2021-04-20 56.10 56.65 55.40 55.65 0.0M
2021-04-19 56.05 58.10 55.00 55.90 0.0M
2021-04-16 56.65 56.70 55.70 56.05 0.0M
2021-04-15 55.20 56.55 55.20 56.40 0.0M
2021-04-14 56.15 56.70 55.50 56.10 0.0M
2021-04-13 53.45 56.85 53.45 56.20 0.0M
2021-04-12 54.10 54.10 53.20 53.60 0.0M
2021-04-09 53.75 54.20 53.15 53.75 0.0M
2021-04-08 52.15 53.60 52.15 53.25 0.0M
2021-04-07 52.15 52.70 51.65 52.15 0.0M
2021-04-06 52.00 52.70 51.90 52.15 0.0M
2021-04-01 50.60 51.90 50.60 51.50 0.0M
2021-03-31 50.50 51.50 50.30 50.60 0.0M
2021-03-30 51.40 51.40 50.10 50.60 0.0M
2021-03-29 51.60 52.30 51.00 51.10 0.0M
2021-03-26 51.50 52.20 51.00 51.70 0.1M
2021-03-25 52.70 53.30 51.10 51.50 0.1M
2021-03-24 54.50 54.60 52.20 52.70 0.1M
2021-03-23 54.20 55.00 53.50 54.60 0.0M
2021-03-22 55.00 55.50 53.70 54.20 0.0M
2021-03-19 54.70 55.80 53.60 54.80 0.7M
2021-03-18 53.90 54.90 53.60 54.70 0.0M
2021-03-17 56.20 56.80 53.10 53.50 0.1M
2021-03-16 54.50 56.30 54.40 54.70 0.0M
2021-03-15 53.60 54.40 53.40 53.80 0.1M
2021-03-12 54.30 54.30 53.20 53.40 0.0M
2021-03-11 52.90 54.70 52.80 54.20 0.0M
2021-03-10 51.80 53.70 51.40 52.90 0.0M
2021-03-09 50.10 51.90 49.50 51.70 0.0M
2021-03-08 50.80 51.30 49.75 50.40 0.0M
2021-03-05 51.60 52.10 49.45 50.80 0.1M
2021-03-04 53.40 53.40 50.50 51.90 0.1M
2021-03-03 53.60 55.00 52.70 53.40 0.1M
2021-03-02 53.30 54.50 53.00 53.50 0.0M
2021-03-01 52.70 53.50 52.30 52.90 0.1M
2021-02-26 54.50 54.60 51.40 51.40 0.1M
2021-02-25 55.00 55.20 54.40 55.10 0.1M
2021-02-24 54.60 55.30 53.90 54.80 0.1M
2021-02-23 57.70 57.70 53.90 54.60 0.1M
2021-02-22 55.70 57.80 55.70 57.20 0.1M
2021-02-19 55.80 57.10 54.70 54.90 0.1M
2021-02-18 56.10 56.90 55.40 55.40 0.0M
2021-02-17 56.60 57.80 55.70 56.10 0.1M
2021-02-16 58.60 58.60 56.60 56.60 0.0M
2021-02-15 59.70 59.70 58.10 58.60 0.0M
2021-02-12 55.30 59.90 55.30 59.90 0.2M
2021-02-11 54.40 54.90 52.80 53.00 0.1M
2021-02-10 53.30 53.90 52.10 53.00 0.1M
2021-02-09 52.80 53.20 52.20 52.80 0.0M
2021-02-08 52.50 53.10 52.40 52.80 0.0M
2021-02-05 53.50 53.90 52.20 52.50 0.1M
2021-02-04 52.20 53.50 51.90 53.30 0.0M
2021-02-03 51.70 53.30 51.30 52.10 0.0M
2021-02-02 52.40 52.40 51.10 51.60 0.0M
2021-02-01 50.30 52.30 50.00 52.30 0.0M
2021-01-29 48.60 50.50 48.15 50.30 0.0M
2021-01-28 49.25 49.25 45.70 48.80 0.1M
2021-01-27 50.90 50.90 48.10 49.60 0.0M
2021-01-26 50.60 50.60 49.95 50.50 0.0M
2021-01-25 50.00 51.90 50.00 50.60 0.1M
2021-01-22 49.95 50.00 49.35 49.90 0.0M
2021-01-21 50.70 50.70 49.30 49.90 0.0M
2021-01-20 50.30 50.70 49.65 50.50 0.0M
2021-01-19 49.50 50.90 49.20 50.40 0.0M
2021-01-18 49.25 49.75 48.95 49.50 0.0M
2021-01-15 50.00 50.20 48.85 48.85 0.0M
2021-01-14 49.90 50.50 49.00 50.50 0.0M
2021-01-13 49.50 49.90 49.10 49.55 0.0M
2021-01-12 49.20 49.60 48.90 49.50 0.0M
2021-01-11 48.50 50.00 48.25 48.70 0.0M
2021-01-08 49.40 49.70 48.00 48.40 0.1M
2021-01-07 49.95 50.10 49.35 49.50 0.0M
2021-01-05 49.70 50.00 48.70 49.85 0.1M
2021-01-04 50.30 50.30 49.35 49.80 0.0M